Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 103.02 | 105.46 | 103.02 | 105.40 | 744,313 | +2.42(+2.35%) |
Mar 30, 2023 | 104.08 | 104.44 | 101.99 | 102.98 | 753,285 | +0.45(+0.44%) |
Mar 29, 2023 | 101.77 | 102.72 | 101.36 | 102.52 | 873,267 | +2.54(+2.54%) |
Mar 28, 2023 | 100.11 | 101.02 | 99.57 | 99.99 | 553,028 | +0.04(+0.04%) |
Mar 27, 2023 | 99.98 | 101.08 | 99.03 | 99.95 | 958,704 | +1.63(+1.65%) |
Mar 24, 2023 | 94.86 | 98.42 | 94.00 | 98.32 | 2,138,650 | +1.96(+2.04%) |
Mar 23, 2023 | 97.78 | 99.46 | 95.37 | 96.36 | 1,099,010 | -1.33(-1.36%) |
Mar 22, 2023 | 101.47 | 102.05 | 97.49 | 97.68 | 1,215,892 | -4.11(-4.04%) |
Mar 21, 2023 | 102.11 | 104.09 | 101.62 | 101.80 | 1,086,849 | +2.10(+2.11%) |
Mar 20, 2023 | 100.49 | 101.22 | 98.86 | 99.70 | 2,288,544 | +0.00(+0.00%) |
Mar 17, 2023 | 100.61 | 100.62 | 98.75 | 99.70 | 3,706,724 | -1.32(-1.30%) |
Mar 16, 2023 | 97.14 | 101.32 | 96.71 | 101.01 | 1,822,564 | +1.98(+2.00%) |
Mar 15, 2023 | 100.62 | 100.79 | 97.10 | 99.03 | 2,744,674 | -5.51(-5.27%) |
Mar 14, 2023 | 104.78 | 105.37 | 102.66 | 104.53 | 2,416,945 | +2.67(+2.62%) |
Mar 13, 2023 | 103.32 | 104.90 | 101.34 | 101.86 | 1,436,533 | -3.77(-3.57%) |
Mar 10, 2023 | 110.03 | 110.03 | 104.03 | 105.64 | 1,574,845 | -4.39(-3.99%) |
Mar 09, 2023 | 114.32 | 115.57 | 109.93 | 110.03 | 1,052,721 | -4.14(-3.63%) |
Mar 08, 2023 | 113.91 | 115.13 | 113.03 | 114.18 | 1,239,154 | +0.28(+0.25%) |
Mar 07, 2023 | 115.99 | 116.61 | 113.31 | 113.89 | 957,283 | -2.35(-2.02%) |
Mar 06, 2023 | 120.23 | 120.23 | 116.14 | 116.25 | 1,270,090 | -4.30(-3.57%) |
Mar 03, 2023 | 120.50 | 121.22 | 119.15 | 120.55 | 1,304,766 | +0.95(+0.79%) |
Mar 02, 2023 | 115.95 | 119.99 | 115.36 | 119.60 | 1,542,206 | +3.73(+3.22%) |
Mar 01, 2023 | 112.58 | 117.76 | 112.58 | 115.87 | 1,413,572 | +3.37(+2.99%) |
Feb 28, 2023 | 113.04 | 113.98 | 112.38 | 112.50 | 1,444,794 | -1.19(-1.05%) |
Feb 27, 2023 | 116.15 | 118.82 | 113.55 | 113.69 | 1,472,837 | -0.25(-0.22%) |
Feb 24, 2023 | 108.66 | 116.15 | 106.62 | 113.94 | 3,298,758 | +2.84(+2.56%) |
Feb 23, 2023 | 111.12 | 112.04 | 109.40 | 111.10 | 971,419 | +0.54(+0.49%) |
Feb 22, 2023 | 109.72 | 111.33 | 109.62 | 110.56 | 653,932 | +1.04(+0.95%) |
Feb 21, 2023 | 114.07 | 114.07 | 108.20 | 109.52 | 1,443,215 | -5.57(-4.84%) |
Feb 17, 2023 | 116.17 | 116.51 | 114.19 | 115.09 | 545,619 | -1.58(-1.35%) |
Feb 16, 2023 | 116.55 | 118.48 | 115.23 | 116.66 | 696,535 | -1.60(-1.35%) |
Feb 15, 2023 | 116.00 | 118.27 | 115.68 | 118.26 | 674,465 | +0.78(+0.66%) |
Feb 14, 2023 | 116.32 | 118.94 | 115.75 | 117.48 | 919,726 | +0.12(+0.11%) |
Feb 13, 2023 | 115.56 | 117.87 | 114.33 | 117.36 | 715,854 | +1.99(+1.73%) |
Feb 10, 2023 | 114.98 | 115.47 | 113.70 | 115.36 | 559,229 | -0.36(-0.31%) |
Feb 09, 2023 | 118.31 | 119.38 | 115.22 | 115.72 | 605,266 | -1.20(-1.03%) |
Feb 08, 2023 | 117.83 | 118.89 | 116.02 | 116.92 | 603,439 | -2.32(-1.94%) |
Feb 07, 2023 | 116.90 | 119.76 | 116.56 | 119.24 | 580,516 | +1.72(+1.47%) |
Feb 06, 2023 | 119.33 | 119.76 | 117.14 | 117.52 | 891,332 | -3.20(-2.65%) |
Feb 03, 2023 | 120.29 | 122.09 | 120.23 | 120.72 | 734,488 | -1.27(-1.04%) |
Feb 02, 2023 | 120.84 | 123.52 | 119.84 | 122.00 | 1,015,218 | +1.72(+1.43%) |
Feb 01, 2023 | 117.81 | 121.93 | 117.64 | 120.27 | 1,049,448 | +1.71(+1.44%) |
Jan 31, 2023 | 117.93 | 118.89 | 116.52 | 118.56 | 1,149,027 | +1.20(+1.03%) |
Jan 30, 2023 | 114.25 | 117.96 | 114.25 | 117.36 | 1,011,272 | +1.39(+1.20%) |
Jan 27, 2023 | 114.71 | 116.29 | 114.52 | 115.96 | 924,659 | +0.06(+0.05%) |
Jan 26, 2023 | 116.60 | 116.73 | 114.04 | 115.90 | 990,727 | -0.99(-0.85%) |
Jan 25, 2023 | 115.84 | 116.90 | 114.27 | 116.89 | 651,802 | -0.83(-0.70%) |
Jan 24, 2023 | 117.87 | 118.71 | 116.29 | 117.72 | 604,392 | -0.60(-0.50%) |
Jan 23, 2023 | 117.12 | 118.53 | 116.48 | 118.32 | 691,126 | +1.31(+1.12%) |
Jan 20, 2023 | 112.96 | 117.24 | 112.32 | 117.01 | 956,639 | +4.82(+4.30%) |
Jan 19, 2023 | 112.80 | 112.91 | 110.23 | 112.19 | 714,669 | -2.02(-1.77%) |
Jan 18, 2023 | 116.38 | 117.40 | 113.77 | 114.21 | 761,858 | -1.34(-1.16%) |
Jan 17, 2023 | 117.36 | 117.45 | 115.31 | 115.55 | 1,227,471 | -1.17(-1.01%) |
Jan 13, 2023 | 115.28 | 116.91 | 115.04 | 116.72 | 795,865 | -0.34(-0.29%) |
Jan 12, 2023 | 114.83 | 117.62 | 113.16 | 117.06 | 1,594,683 | +2.42(+2.11%) |
Jan 11, 2023 | 115.52 | 116.24 | 112.84 | 114.64 | 927,313 | +0.58(+0.51%) |
Jan 10, 2023 | 112.92 | 114.33 | 111.88 | 114.06 | 951,759 | +1.66(+1.48%) |
Jan 09, 2023 | 113.09 | 114.96 | 111.27 | 112.40 | 1,649,379 | +0.17(+0.15%) |
Jan 06, 2023 | 107.90 | 112.52 | 107.87 | 112.23 | 1,251,770 | +5.54(+5.20%) |
Jan 05, 2023 | 103.51 | 107.22 | 102.56 | 106.68 | 1,301,087 | +1.65(+1.57%) |
Jan 04, 2023 | 103.49 | 105.45 | 101.50 | 105.04 | 1,064,816 | +6.62(+6.73%) |